Date	Open	High	Low	Close	Volume	Change (%)
Sep 21, 2023				25.04	0	+0.01(+0.04%)
Sep 20, 2023	25.01	25.03	25.01	25.03	9,077	+0.02(+0.08%)
Sep 19, 2023	25.04	25.04	25.01	25.01	15,170	-0.03(-0.12%)
Sep 18, 2023	25.05	25.05	25.00	25.04	25,498	-0.01(-0.04%)
Sep 15, 2023	25.02	25.05	25.00	25.05	23,745	+0.03(+0.12%)
Sep 14, 2023	25.02	25.02	24.99	25.02	27,446	+0.03(+0.12%)
Sep 13, 2023	24.98	25.02	24.98	24.99	34,896	+0.00(+0.00%)
Sep 12, 2023	25.00	25.00	24.98	24.99	16,054	-0.01(-0.04%)
Sep 11, 2023	24.97	25.00	24.97	25.00	21,828	+0.00(+0.00%)
Sep 08, 2023	24.97	25.00	24.97	25.00	7,843	+0.03(+0.12%)
Sep 07, 2023	24.96	24.97	24.96	24.97	20,904	-0.01(-0.04%)
Sep 06, 2023	24.96	24.98	24.96	24.98	7,229	+0.02(+0.08%)
Sep 05, 2023	24.96	24.97	24.96	24.96	12,902	-0.01(-0.04%)
Sep 01, 2023	24.99	24.99	24.95	24.97	6,683	-0.03(-0.12%)
Aug 31, 2023	24.92	25.00	24.92	25.00	69,442	-0.32(-1.26%)
Aug 30, 2023	25.34	25.35	25.31	25.32	20,884	-0.02(-0.08%)
Aug 29, 2023	25.32	25.35	25.32	25.34	23,085	+0.02(+0.08%)
Aug 28, 2023	25.32	25.33	25.32	25.32	44,857	-0.01(-0.04%)
Aug 25, 2023	25.31	25.34	25.31	25.33	37,918	+0.01(+0.04%)
Aug 24, 2023	25.29	25.32	25.27	25.32	185,983	+0.06(+0.24%)
Aug 23, 2023	25.22	25.26	25.22	25.26	22,151	+0.04(+0.16%)
Aug 22, 2023	25.20	25.24	25.20	25.22	44,425	+0.01(+0.04%)
Aug 21, 2023	25.22	25.25	25.20	25.21	50,896	+0.01(+0.04%)
Aug 18, 2023	25.25	25.25	25.20	25.20	22,841	-0.01(-0.04%)
Aug 17, 2023	25.17	25.26	25.17	25.21	51,422	+0.04(+0.16%)
Aug 16, 2023	25.32	25.51	25.13	25.17	193,328	+0.64(+2.61%)
Aug 15, 2023	24.80	24.88	24.51	24.53	20,213	-0.32(-1.29%)
Aug 14, 2023	24.40	24.91	24.32	24.85	82,794	+0.44(+1.80%)
Aug 11, 2023	24.20	24.49	24.16	24.41	8,046	+0.20(+0.83%)
Aug 10, 2023	24.05	24.46	24.05	24.21	8,267	-0.04(-0.16%)
Aug 09, 2023	24.28	24.35	24.16	24.25	15,845	+0.15(+0.62%)
Aug 08, 2023	23.73	24.34	23.73	24.10	39,420	+0.45(+1.90%)
Aug 07, 2023	23.72	23.76	23.65	23.65	6,456	-0.10(-0.42%)
Aug 04, 2023	23.70	23.82	23.63	23.75	12,852	+0.15(+0.64%)
Aug 03, 2023	23.65	23.74	23.53	23.60	8,676	-0.09(-0.38%)
Aug 02, 2023	23.51	23.90	23.40	23.69	20,595	-0.04(-0.17%)
Aug 01, 2023	23.89	23.97	23.73	23.73	10,285	-0.24(-1.00%)
Jul 31, 2023	23.20	23.97	23.20	23.97	48,074	+0.37(+1.57%)
Jul 28, 2023	23.21	23.76	23.21	23.60	6,339	+0.00(+0.00%)
Jul 27, 2023	23.46	23.91	23.46	23.60	7,128	+0.05(+0.21%)
Jul 26, 2023	23.88	23.99	23.50	23.55	62,318	-0.31(-1.30%)
Jul 25, 2023	23.68	23.99	23.09	23.86	15,491	+0.19(+0.80%)
Jul 24, 2023	22.88	23.68	22.88	23.67	6,242	+0.13(+0.55%)
Jul 21, 2023	23.10	23.54	22.73	23.54	11,892	+0.72(+3.16%)
Jul 20, 2023	22.69	23.28	22.59	22.82	17,838	+0.00(+0.00%)
Jul 19, 2023	22.80	23.00	22.79	22.82	12,132	-0.16(-0.70%)
Jul 18, 2023	22.60	23.00	22.60	22.98	9,687	+0.43(+1.91%)
Jul 17, 2023	23.13	23.14	22.55	22.55	19,036	-0.33(-1.46%)
Jul 14, 2023	23.00	23.19	22.74	22.88	15,477	-0.27(-1.15%)
Jul 13, 2023	22.88	23.39	22.78	23.15	7,674	+0.34(+1.49%)
Jul 12, 2023	22.81	23.33	22.72	22.81	18,493	-0.19(-0.83%)
Jul 11, 2023	22.82	23.00	22.69	23.00	15,042	+0.22(+0.97%)
Jul 10, 2023	22.72	22.91	22.72	22.78	12,298	+0.07(+0.31%)
Jul 07, 2023	22.54	22.90	22.54	22.71	4,322	+0.11(+0.49%)
Jul 06, 2023	23.15	23.15	22.56	22.60	20,448	-0.72(-3.09%)
Jul 05, 2023	23.41	23.43	22.84	23.32	9,347	-0.13(-0.55%)
Jul 03, 2023	23.39	23.45	23.17	23.45	4,188	+0.03(+0.13%)
Jun 30, 2023	23.52	23.85	23.15	23.42	262,458	-0.10(-0.43%)
Jun 29, 2023	23.23	23.66	23.17	23.52	61,374	+0.50(+2.17%)
Jun 28, 2023	22.95	23.04	22.90	23.02	14,289	+0.09(+0.39%)
Jun 27, 2023	22.87	23.19	22.87	22.93	9,230	+0.06(+0.26%)
Jun 26, 2023	22.71	23.08	22.71	22.87	7,856	+0.24(+1.06%)
Jun 23, 2023	23.20	23.22	22.63	22.63	11,052	-0.51(-2.20%)
Jun 22, 2023	23.20	23.30	22.68	23.14	17,255	-0.06(-0.26%)
Jun 21, 2023	22.71	23.34	22.44	23.20	15,775	+0.75(+3.34%)
Jun 20, 2023	21.95	22.56	21.95	22.45	32,102	+0.50(+2.28%)
Jun 16, 2023	22.77	23.34	21.84	21.95	154,429	-0.82(-3.60%)
Jun 15, 2023	23.36	23.79	22.72	22.77	44,766	-0.27(-1.17%)
Jun 14, 2023	23.45	23.81	23.03	23.04	44,519	-0.41(-1.75%)
Jun 13, 2023	23.98	24.05	23.45	23.45	16,372	-0.19(-0.80%)
Jun 12, 2023	24.11	24.36	23.59	23.64	12,672	-0.62(-2.56%)
Jun 09, 2023	24.08	24.34	24.05	24.26	10,813	+0.15(+0.62%)
Jun 08, 2023	24.02	24.25	24.00	24.11	25,666	+0.07(+0.31%)
Jun 07, 2023	24.03	24.23	24.03	24.04	23,464	+0.00(+0.02%)
Jun 06, 2023	24.15	24.60	24.03	24.03	25,377	-0.52(-2.12%)
Jun 05, 2023	24.73	24.75	24.05	24.55	25,789	+0.00(+0.00%)
Jun 02, 2023	23.97	24.65	23.77	24.55	45,688	+0.88(+3.72%)
Jun 01, 2023	23.46	24.03	23.46	23.67	12,045	-0.13(-0.55%)
May 31, 2023	23.59	24.03	23.59	23.80	38,250	+0.21(+0.89%)
May 30, 2023	23.81	23.98	23.59	23.59	8,920	-0.07(-0.30%)
May 26, 2023	23.81	23.83	23.58	23.66	7,454	-0.14(-0.58%)
May 25, 2023	24.19	24.20	23.66	23.80	7,529	-0.12(-0.50%)
May 24, 2023	23.59	24.16	23.59	23.92	13,592	+0.07(+0.29%)
May 23, 2023	23.55	24.19	23.55	23.85	14,094	-0.14(-0.60%)
May 22, 2023	23.53	24.17	23.53	23.99	9,605	+0.57(+2.45%)
May 19, 2023	24.17	24.17	23.42	23.42	10,565	-0.63(-2.62%)
May 18, 2023	23.08	24.05	23.08	24.05	6,507	+0.40(+1.68%)
May 17, 2023	23.17	23.74	22.95	23.65	11,090	+0.58(+2.54%)
May 16, 2023	23.07	23.55	23.00	23.07	11,292	-0.14(-0.62%)
May 15, 2023	24.09	24.09	23.08	23.21	5,570	-0.38(-1.61%)
May 12, 2023	23.83	23.83	23.09	23.59	17,175	+0.22(+0.94%)
May 11, 2023	24.00	24.35	23.37	23.37	13,531	-0.63(-2.62%)
May 10, 2023	24.29	24.29	23.89	24.00	13,162	+0.09(+0.38%)
May 09, 2023	24.16	24.71	23.56	23.91	21,812	-0.44(-1.81%)
May 08, 2023	24.52	24.75	24.23	24.35	11,038	-0.02(-0.08%)
May 05, 2023	24.40	24.55	24.00	24.37	13,464	+0.87(+3.70%)
May 04, 2023	23.74	23.87	23.00	23.50	28,487	-0.48(-2.00%)
May 03, 2023	24.49	24.83	23.84	23.98	32,898	-0.55(-2.24%)
May 02, 2023	24.50	24.64	24.39	24.53	20,242	-0.14(-0.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(NY: AAM-PRA )

Historical Prices

Sections

Services

Contact Information

Follow Us